Tour v528
XNDU
XANADU QUANTUM TECHN B
$5.10 -4.32%
$5.12 (+0.39%)🌙
as of 09/24 07:23 PM
(9/22 16:01) ◀
|
Thursday, September 24, 2026 (7:23pm)
January 2026
|
▶ (9/25 19:09)
◀ 9/24 19:23 ▶

Option Volume

Detail
ℹ
Current (09/24) 7,195
Calls: 5,751 (80%)
Puts: 1,444 (20%)
Prior (09/21) 4,216
Calls: 1,493 (35%)
Puts: 2,723 (65%)
Current vs Prior +70.66%
Calls: +285.20% (Calls)
Puts: -46.97% (Puts)
Prior 7-Day Total 11,073
Calls: 6,030 (54%)
Puts: 5,043 (46%)
Prior 7-Day Average 1,581
Calls: 861 (54%)
Puts: 720 (46%)
Current vs Prior 7-Day Avg +354.85%
Calls: +567.61%
Puts: +100.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $375.7K
Calls: $237.0K (63%)
Puts: $138.8K (37%)
Prior (09/21) $159.2K
Calls: $40.9K (26%)
Puts: $118.3K (74%)
Current vs Prior +136.09%
Calls: +479.82%
Puts: +17.33%
Prior 7-Day Total $1.18M
Calls: $366.0K (31%)
Puts: $815.7K (69%)
Prior 7-Day Average $168.8K
Calls: $52.3K (31%)
Puts: $116.5K (69%)
Current vs Prior 7-Day Avg +122.58%
Calls: +353.20%
Puts: +19.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.25
Prior (09/21) 1.82
Current vs Prior -86.23%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -70.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 19,914
Calls: 12,239 (61%)
Puts: 7,675 (39%)
Prior (09/21) 14,808
Calls: 7,464 (50%)
Puts: 7,344 (50%)
Current vs Prior +34.48%
Prior 7-Day Total 66,353
Calls: 42,588 (64%)
Puts: 23,765 (36%)
Prior 7-Day Average 9,479
Calls: 6,084 (64%)
Puts: 3,395 (36%)
Current vs Prior 7-Day Avg +110.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.47% | 9.41%18.82% | 27.45%
Prior 9.50% | 16.42%19.81% | 31.89%
Current vs Prior -31.87% | -42.67%-4.98% | -13.91%
Prior 7-Day Avg 7.59% | 17.49%10.67% | 22.63%
Current vs 7-Day Avg -14.75% | -46.19%+76.42% | +21.28%
Prior 7-Day Eod 9.50% | 16.42%19.81% | 31.89%
Current vs 7-Day Eod -31.87% | -42.67%-4.98% | -13.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.22% | 120.00%
Calls: 50.00% | 120.00%
Puts: 44.44% | 0.00%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | -40.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($237.0K). Massive premium surge with dollar volume up 136% vs prior. Dollar volume significantly above 7-day average (123% higher). Above-average activity with volume up 71% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 90.250.75$0.50100.0%90.60125
$5.00Oct 160.400.65$0.5347.2%20.57--
$5.00Sep 250.100.25$0.1883.3%6050.5790
$5.00Oct 300.350.80$0.5778.9%690.5430
$5.00Oct 20.250.40$0.3345.5%20.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Sep 250.851.15$1.0030.0%2000.903.0K
$5.50Sep 250.350.60$0.4852.1%1680.86477
$6.00Oct 20.851.40$1.1348.7%10.81--
$5.50Oct 20.400.95$0.6880.9%530.7349
$5.50Oct 230.601.05$0.8354.2%10.5771

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 3.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Sep 250.000.05$0.03166.7%1.1K0.13330
$5.00Sep 250.100.25$0.1883.3%6050.5790
$5.50Oct 20.050.15$0.10100.0%1460.25279
$5.00Oct 300.350.80$0.5778.9%690.5430
$6.00Oct 20.000.15$0.08187.5%600.162.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 250.100.20$0.1566.7%4320.45192
$6.00Sep 250.851.15$1.0030.0%2000.903.0K
$5.50Sep 250.350.60$0.4852.1%1680.86477
$5.00Oct 300.350.95$0.6592.3%1580.4521
$5.00Oct 20.000.30$0.15200.0%930.4817

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 64.7%, max 64.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Sep 25Oct 30161.4%98.0%64.7%674120
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Sep 25Oct 30161.4%98.0%64.7%590213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.85, avg 1.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$5.50Oct 16$0.13$0.37$0.1358%2.85$5.13
$5.50$6.00Oct 16$0.18$0.32$0.1844%1.78$5.68
$5.00$5.50Sep 25$0.15$0.35$0.1557%2.33$5.15
$5.00$5.50Oct 9$0.28$0.22$0.2860%0.79$5.28
$5.00$5.50Oct 2$0.23$0.27$0.2352%1.17$5.23
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.50$5.00Sep 25$0.33$0.17$0.3386%0.52$5.17
$5.50$5.00Oct 23$0.26$0.24$0.2658%0.92$5.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.56, avg 0.56)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$5.50$6.00Oct 16$0.18$0.18$0.3256%0.56$5.68
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.15, cheapest $0.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Sep 25Oct 2$0.15161.4%119.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.47% of stock, avg 15.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Sep 25$0.18$0.15$0.33$4.67$5.336.47%
$5.00Oct 2$0.33$0.15$0.48$4.52$5.489.41%
$5.50Sep 25$0.03$0.48$0.51$4.99$6.0110.00%
$5.50Oct 2$0.10$0.68$0.78$4.72$6.2815.29%
$5.00Oct 9$0.50$0.35$0.85$4.15$5.8516.67%
$5.00Oct 16$0.53$0.43$0.96$4.04$5.9618.82%
$5.50Oct 23$0.35$0.83$1.18$4.32$6.6823.14%
$5.00Oct 30$0.57$0.65$1.22$3.78$6.2223.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 3.53% of stock, avg 9.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.50$5.00Sep 25$0.03$0.15$0.18$4.82$5.68
$6.00$5.00Sep 25$0.03$0.15$0.18$4.82$6.18
$5.50$5.00Oct 2$0.10$0.15$0.25$4.75$5.75
$6.00$5.00Oct 2$0.08$0.15$0.23$4.77$6.23
$5.50$5.00Oct 9$0.22$0.35$0.57$4.43$6.07
$6.00$5.00Oct 16$0.22$0.43$0.65$4.35$6.65
$5.50$5.00Oct 16$0.40$0.43$0.83$4.17$6.33
$5.50$5.00Oct 23$0.35$0.57$0.92$4.08$6.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$5.50$6.00Sep 25$0.15$0.3548%2.33
$5.00$5.50$6.00Oct 2$0.21$0.2936%1.38
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$5.50$6.00Sep 25$0.19$0.3144%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.23, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Oct 2-$0.06$0.44
$5.00$5.501:2Oct 16-$0.27$0.23
$5.00$5.501:2Oct 9$0.06$0.44
$5.00$5.501:2Oct 2$0.13$0.37
$5.00$5.501:2Sep 25$0.12$0.38
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.501:2Oct 2-$0.23$0.27
$5.50$5.001:2Oct 23-$0.31$0.19
$5.50$5.001:2Sep 25$0.18$0.32
$5.50$5.001:2Oct 2$0.38$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.90%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.50Oct 16$0.250.447.8%4.90%12.75%182
$6.00Oct 16$0.150.3017.6%2.94%20.59%7--
$5.50Oct 23$0.250.417.8%4.90%12.75%510
$5.50Oct 9$0.150.397.8%2.94%10.78%5177

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 975 vol/day, 167 traded recently)

XNDU averages only 975 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $5.00 01-15 call last traded $3.35 on 09/15 (now $1.00/$1.30) — try a limit near $1.15. Also watch the $7.50 11-20 call last traded $1.47 on 09/18 (now $0.30/$0.40) — try a limit near $0.35; the $5.00 04-16 call last traded $5.62 on 09/08 (now $1.30/$1.75) — try a limit near $1.53. Most tradeable put: the $10.00 03-19 put last traded $3.15 on 09/11 (now $4.90/$5.50) — try a limit near $4.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$5.00Jan 15$1.00$1.30$1.15$3.35 09/15$1.15–$5.95$1.15139
$5.00Mar 19$0.55$1.55$1.05$4.50 09/11$1.05–$6.45$1.05149
$5.00Apr 16$1.30$1.75$1.53$5.62 09/08$1.53–$6.50$1.5340
$5.00Jan 19$2.70$3.50$3.10--$3.10–$5.40$2.7058
$5.00Sep 25$0.10$0.25$0.18--$0.18–$0.18—$0.1090
$5.00Oct 9$0.25$0.75$0.50--$0.50–$0.50—$0.25125
$5.00Oct 30$0.35$0.80$0.57--$0.57–$0.57—$0.3530
$5.00Nov 20$0.00$1.10$0.55--$0.55–$0.55—--208
$5.00Dec 18$0.00$1.25$0.63--$0.63–$0.63—--23
$5.00Jan 21$2.10$2.55$2.33--$2.33–$2.33—$2.1027
$5.50Sep 25$0.00$0.05$0.03--$0.03–$0.03—--330
$5.50Oct 2$0.05$0.15$0.10--$0.10–$0.10—$0.05279
$5.50Oct 9$0.15$0.30$0.22--$0.22–$0.22—$0.15177
$5.50Oct 16$0.25$0.55$0.40--$0.40–$0.40—$0.252
$5.50Oct 23$0.25$0.45$0.35--$0.35–$0.35—$0.2510
$6.00Oct 2$0.00$0.15$0.08--$0.08–$0.08—--2.0K
$6.50Oct 2$0.00$0.05$0.03$4.65 08/31$0.03–$4.85$0.03--
$6.50Sep 25$0.00$0.05$0.03--$0.03–$0.03—--627
$7.50Oct 16$0.00$0.15$0.08$0.65 09/18$0.08–$3.95$0.08608
$7.50Oct 30$0.00$0.80$0.40$1.18 09/18$0.40–$2.73$0.40--
$7.50Nov 20$0.30$0.40$0.35$1.47 09/18$0.35–$4.00$0.35744
$7.50Jan 15$0.10$0.55$0.33$1.60 09/18$0.33–$4.50$0.33663
$7.50Mar 19$0.45$0.90$0.68$1.96 09/18$0.68–$4.80$0.6857
$7.50Apr 16$0.65$1.00$0.83$2.01 09/18$0.83–$4.70$0.8378
$7.50Jan 21$1.50$1.90$1.70--$1.70–$1.70—$1.5014
$2.50Nov 20$1.55$3.70$2.63$6.74 09/10$2.63–$8.45$2.63--
$2.50Mar 19$2.20$3.20$2.70$8.08 08/06$2.70–$8.50$2.7030
$2.50Apr 16$2.00$4.00$3.00$6.60 09/11$3.00–$8.55$3.00--
$2.50Jan 21$2.00$4.00$3.00--$3.00–$3.00—$2.007
$2.50Jan 19$3.30$6.00$4.65--$4.65–$4.65—$3.307
$8.00Sep 25$0.00$0.20$0.10$0.18 09/18$0.10–$3.25$0.10--
$8.00Oct 2$0.00$0.30$0.15$3.30 08/31$0.15–$3.00$0.15--
$8.50Sep 25$0.00$0.35$0.18$0.16 09/15$0.05–$2.65$0.16--
$8.50Oct 9$0.00$2.15$1.08$0.94 09/11$0.60–$2.80$0.94--
$9.00Oct 9$0.00$1.20$0.60$0.24 09/18$0.13–$2.45$0.24--
$9.50Oct 2$0.00$1.45$0.73$1.10 09/02$0.35–$2.17$0.73--
$9.50Oct 9$0.00$0.55$0.28$0.81 09/10$0.23–$2.25$0.28--
$10.00Sep 25$0.00$0.40$0.20$0.05 09/18$0.03–$1.75$0.05--
$10.00Oct 2$0.00$2.15$1.08$0.90 09/02$0.13–$2.05$0.90--
$10.00Oct 9$0.00$0.95$0.48$0.48 09/18$0.10–$2.07$0.48--
$10.00Oct 16$0.00$0.10$0.05$0.20 09/18$0.05–$2.05$0.05--
$10.00Oct 23$0.00$0.75$0.38$0.55 09/11$0.18–$1.80$0.38--
$10.00Nov 20$0.00$0.20$0.10$0.55 09/18$0.10–$3.38$0.1031
$10.00Dec 18$0.00$0.30$0.15$0.60 09/18$0.15–$2.93$0.15--
$10.00Jan 15$0.20$0.30$0.25$1.15 09/18$0.25–$3.70$0.25262
$10.00Mar 19$0.15$1.20$0.68$1.43 09/18$0.68–$3.60$0.68--
$10.00Apr 16$0.10$1.40$0.75$1.74 09/15$0.75–$3.80$0.75--
$10.00Jan 21$0.00$1.65$0.83$2.90 09/15$0.83–$2.50$0.83--
$10.00Jan 19$1.05$4.00$2.53$4.00 09/18$2.53–$4.00$2.5336
$10.50Oct 2$0.00$2.15$1.08$0.25 09/11$0.23–$1.92$0.25--
$11.00Sep 25$0.00$2.15$1.08$0.15 09/11$0.03–$1.55$0.15--
$11.00Oct 2$0.00$2.15$1.08$0.50 09/09$0.13–$1.80$0.50--
$11.00Oct 9$0.00$0.50$0.25$0.35 09/09$0.15–$1.65$0.25--
$11.00Oct 23$0.00$0.55$0.28$0.55 09/11$0.28–$1.60$0.28--
$11.00Oct 30$0.00$1.45$0.73$0.65 09/11$0.28–$1.40$0.65--
$11.50Sep 25$0.00$0.55$0.28$0.32 09/08$0.15–$1.50$0.28--
$11.50Oct 2$0.00$1.40$0.70$0.40 09/08$0.20–$1.65$0.40--
$11.50Oct 23$0.00$2.15$1.08$0.70 09/08$0.50–$1.55$0.70--
$12.00Sep 25$0.00$0.75$0.38$0.35 09/02$0.03–$1.13$0.35--
$12.00Oct 2$0.00$0.60$0.30$0.86 08/31$0.25–$1.50$0.30--
$12.00Oct 23$0.00$1.40$0.70$0.35 09/08$0.45–$1.15$0.35--
$12.00Oct 30$0.00$1.05$0.53$0.52 09/10$0.48–$1.08$0.52--
$12.50Sep 25$0.00$1.20$0.60$0.25 09/02$0.30–$1.30$0.25--
$12.50Oct 2$0.00$2.15$1.08$0.27 09/04$0.28–$1.35$0.27--
$12.50Oct 9$0.00$1.15$0.57$0.38 09/10$0.08–$1.50$0.38--
$12.50Oct 16$0.00$0.25$0.13$0.10 09/18$0.03–$1.10$0.10--
$12.50Oct 30$0.00$0.30$0.15$0.48 09/10$0.15–$0.75$0.15--
$12.50Nov 20$0.00$0.10$0.05$0.60 09/11$0.05–$1.60$0.05363
$12.50Dec 18$0.00$1.50$0.75$0.70 09/11$0.48–$2.10$0.70--
$12.50Jan 15$0.10$0.55$0.33$0.60 09/15$0.33–$2.85$0.33186
$12.50Mar 19$0.20$0.50$0.35$0.90 09/18$0.35–$3.25$0.35355
$12.50Apr 16$0.00$0.95$0.48$1.50 09/10$0.48–$2.80$0.48--
$13.00Sep 25$0.00$1.35$0.68$0.20 09/01$0.03–$1.15$0.20--
$13.00Oct 2$0.00$1.45$0.73$0.18 09/04$0.28–$1.33$0.18--
$13.00Oct 9$0.00$2.15$1.08$0.20 09/08$0.35–$1.35$0.20--
$13.50Sep 25$0.00$1.85$0.93$0.06 09/11$0.15–$1.23$0.06--
$13.50Oct 2$0.00$2.15$1.08$0.95 08/17$0.50–$1.25$0.95--
$15.00Oct 2$0.00$2.05$1.02$0.60 08/14$0.18–$1.18$0.60--
$15.00Oct 16$0.00$0.05$0.03$0.08 09/15$0.03–$0.63$0.03--
$15.00Nov 20$0.00$0.90$0.45$0.17 09/15$0.25–$1.00$0.17--
$15.00Dec 18$0.00$0.40$0.20$0.45 09/11$0.20–$1.50$0.20--
$15.00Jan 15$0.05$0.25$0.15$0.38 09/15$0.15–$1.88$0.153.6K
$15.00Mar 19$0.10$0.30$0.20$0.60 09/18$0.20–$2.93$0.20--
$15.00Apr 16$0.10$0.95$0.53$0.67 09/18$0.53–$2.83$0.53--
$15.00Jan 19$1.35$5.00$3.18--$3.18–$3.18—$1.357
$15.50Sep 25$0.00$1.85$0.93$0.37 08/18$0.23–$1.18$0.37--
$17.00Oct 23$0.00$1.55$0.78$0.15 09/04$0.38–$1.10$0.15--
$17.50Oct 16$0.00$0.40$0.20$0.05 09/15$0.05–$0.30$0.05--
$17.50Dec 18$0.00$0.95$0.48$0.60 09/03$0.45–$1.00$0.48--
$17.50Jan 15$0.00$0.15$0.08$0.30 09/15$0.08–$1.50$0.08--
$17.50Mar 19$0.00$1.00$0.50$0.84 09/15$0.50–$1.95$0.50--
$17.50Apr 16$0.00$1.45$0.73$1.15 09/10$0.73–$1.98$0.73--
$17.50Jan 21$0.00$3.30$1.65$1.50 09/18$1.65–$2.50$1.50--
$17.50Jan 19$1.25$2.80$2.03$2.60 09/15$2.03–$3.00$2.03--
$20.00Sep 25$0.00$1.55$0.78$0.20 08/21$0.35–$1.08$0.20--
$20.00Oct 16$0.00$0.05$0.03$0.02 09/03$0.03–$0.78$0.02--
$20.00Nov 20$0.00$1.50$0.75$0.24 09/04$0.20–$1.00$0.24--
$20.00Dec 18$0.00$0.95$0.48$0.38 09/02$0.43–$1.50$0.38--
$20.00Jan 15$0.00$0.15$0.08$0.15 09/15$0.08–$0.95$0.08--
$20.00Mar 19$0.05$0.20$0.13$0.99 09/09$0.13–$1.45$0.13446
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$5.00Oct 16$0.30$0.55$0.43$0.25 07/24$0.15–$0.75$0.30619
$5.00Jan 15$0.80$1.35$1.08$0.28 08/26$0.30–$1.08$0.80704
$5.00Mar 19$0.95$1.40$1.17$0.43 08/14$0.53–$1.17$0.9528
$5.00Sep 25$0.10$0.20$0.15--$0.15–$0.15—$0.10192
$5.00Oct 2$0.00$0.30$0.15--$0.15–$0.15—--17
$5.00Oct 9$0.10$0.60$0.35--$0.35–$0.35—$0.101
$5.00Oct 23$0.30$0.85$0.57--$0.57–$0.57—$0.30111
$5.00Oct 30$0.35$0.95$0.65--$0.65–$0.65—$0.3521
$5.00Nov 20$0.65$1.05$0.85--$0.85–$0.85—$0.65192
$5.00Dec 18$0.80$1.05$0.93--$0.93–$0.93—$0.8053
$5.00Jan 19$1.05$4.00$2.53--$2.53–$2.53—$1.05415
$5.50Sep 25$0.35$0.60$0.48--$0.48–$0.48—$0.35477
$5.50Oct 2$0.40$0.95$0.68--$0.68–$0.68—$0.4049
$5.50Oct 23$0.60$1.05$0.83--$0.83–$0.83—$0.6071
$6.00Sep 25$0.85$1.15$1.00$0.05 09/15$0.08–$1.08$0.853.0K
$6.50Sep 25$1.05$1.75$1.40$0.05 09/15$0.05–$1.40$1.05--
$7.00Sep 25$1.85$2.10$1.98$0.20 09/18$0.08–$1.98$1.85881
$7.00Oct 2$0.15$4.10$2.13$0.30 09/18$0.30–$2.13$0.30--
$7.00Oct 23$0.90$2.60$1.75$0.52 09/18$0.48–$1.75$0.90--
$7.00Oct 30$0.65$3.80$2.23$0.70 09/18$0.35–$2.23$0.70--
$7.50Sep 25$2.35$2.75$2.55$0.40 09/18$0.10–$2.55$2.35210
$7.50Oct 9$0.45$2.65$1.55$0.56 09/18$0.45–$1.55$0.56--
$7.50Oct 16$1.95$3.10$2.53$0.68 09/18$0.20–$2.53$1.95--
$7.50Oct 30$0.90$4.60$2.75$0.90 09/18$0.50–$2.75$0.90--
$7.50Nov 20$2.45$3.20$2.83$1.10 09/15$0.75–$2.83$2.4595
$7.50Dec 18$1.65$3.30$2.47$1.37 09/18$0.83–$2.47$1.65--
$7.50Jan 15$2.70$3.40$3.05$1.52 09/15$0.90–$3.05$2.70--
$7.50Mar 19$1.70$4.80$3.25$1.77 09/15$1.48–$3.25$1.77--
$7.50Apr 16$3.00$5.40$4.20$1.50 09/04$1.58–$4.20$3.00--
$2.50Jan 15$0.00$0.25$0.13$0.03 07/29$0.10–$0.13$0.03--
$2.50Apr 16$0.15$0.30$0.22--$0.22–$0.22—$0.156
$2.50Jan 19$0.70$1.15$0.93--$0.93–$0.93—$0.703
$8.00Sep 25$1.75$4.20$2.98$0.35 08/25$0.25–$2.98$1.75--
$8.00Oct 2$0.90$5.10$3.00$0.75 09/15$0.38–$3.00$0.90--
$8.00Oct 9$0.95$5.10$3.03$0.85 09/15$0.50–$3.03$0.95--
$8.00Oct 23$0.95$5.10$3.03$1.06 09/15$0.65–$3.03$1.06--
$8.00Oct 30$0.90$4.90$2.90$0.81 09/11$0.63–$2.90$0.90--
$8.50Sep 25$2.95$3.60$3.28$1.10 09/18$0.23–$3.28$2.95--
$8.50Oct 2$1.40$5.60$3.50$1.07 09/15$0.53–$3.50$1.40--
$8.50Oct 9$1.45$5.60$3.53$1.15 09/15$0.68–$3.53$1.45--
$8.50Oct 23$1.45$5.60$3.53$1.40 09/15$0.50–$3.53$1.45--
$9.00Sep 25$2.15$5.90$4.03$1.23 09/18$0.28–$4.03$2.15--
$9.00Oct 2$1.90$6.00$3.95$0.90 09/11$0.45–$3.95$1.90--
$9.00Oct 9$1.95$6.10$4.02$1.57 09/15$0.63–$4.02$1.95--
$9.50Sep 25$2.60$6.50$4.55$2.09 09/18$0.48–$4.55$2.60--
$9.50Oct 2$2.40$6.60$4.50$1.97 09/18$0.53–$4.50$2.40--
$9.50Oct 9$2.45$6.60$4.53$1.27 09/10$0.90–$4.53$2.45--
$9.50Oct 23$2.45$6.60$4.53$1.20 09/08$1.25–$4.53$2.45--
$10.00Sep 25$3.20$6.80$5.00$2.43 09/18$0.50–$5.00$3.20--
$10.00Oct 2$2.90$7.10$5.00$1.65 09/11$0.80–$5.00$2.90--
$10.00Oct 9$2.95$7.10$5.03$2.53 09/18$1.02–$5.03$2.95--
$10.00Oct 16$4.80$5.50$5.15$2.44 09/15$1.13–$5.15$4.80--
$10.00Oct 23$2.95$7.10$5.03$1.75 09/04$1.08–$5.03$2.95--
$10.00Dec 18$4.20$5.70$4.95$3.20 09/18$2.05–$4.95$4.20--
$10.00Jan 15$5.00$5.40$5.20$3.42 09/18$2.15–$5.20$5.00--
$10.00Mar 19$4.90$5.50$5.20$3.15 09/11$2.03–$5.20$4.90490
$10.00Apr 16$4.00$7.00$5.50$3.80 09/18$2.58–$5.50$4.00--
$10.00Jan 19$4.00$8.30$6.15$5.30 09/18$5.50–$6.15$5.30--
$10.50Sep 25$3.40$7.60$5.50$1.10 09/01$1.13–$5.50$3.40--
$10.50Oct 2$3.40$7.60$5.50$1.60 09/09$1.02–$5.50$3.40--
$10.50Oct 23$3.40$7.60$5.50$2.09 09/03$1.73–$5.50$3.40--
$11.00Sep 25$4.30$7.50$5.90$3.10 09/15$1.23–$5.90$4.30--
$11.00Oct 9$3.90$8.10$6.00$3.15 09/15$1.80–$6.00$3.90--
$11.50Sep 25$4.60$8.60$6.60$3.59 09/15$1.48–$6.60$4.60--
$12.00Sep 25$5.10$8.10$6.60$1.80 08/14$2.10–$6.60$5.10--
$12.00Oct 9$4.90$9.10$7.00$3.34 09/11$2.33–$7.00$4.90--
$12.50Sep 25$5.60$8.40$7.00$4.70 09/15$2.15–$7.00$5.6021
$12.50Oct 2$5.40$8.60$7.00$2.55 08/25$2.28–$7.00$5.40--
$12.50Oct 16$6.90$7.60$7.25$3.30 09/08$2.90–$7.25$6.90--
$12.50Nov 20$7.10$9.60$8.35$5.00 09/18$3.55–$8.35$7.10--
$12.50Jan 15$7.40$7.80$7.60$4.40 09/10$3.75–$7.60$7.40--
$12.50Mar 19$6.00$9.40$7.70$4.70 08/18$4.25–$7.70$6.00--
$12.50Jan 19$6.00$10.80$8.40$7.66 09/18$7.50–$8.40$7.66--
$13.00Sep 25$6.00$9.20$7.60$5.22 09/15$2.55–$7.60$6.00--
$13.50Sep 25$6.40$10.60$8.50$5.45 09/15$2.93–$8.50$6.40--
$14.00Sep 25$7.10$11.00$9.05$6.13 09/15$3.38–$9.05$7.10--
$14.50Oct 2$7.40$11.60$9.50$4.70 08/20$4.13–$9.50$7.40--
$15.00Sep 25$9.00$10.70$9.85$4.92 08/12$4.30–$9.85$9.00--
$15.00Oct 16$9.80$10.30$10.05$7.53 09/18$4.65–$10.05$9.80--
$15.00Dec 18$8.50$11.90$10.20$7.75 09/18$5.70–$10.20$8.50--
$15.00Jan 15$8.40$11.60$10.00$6.60 08/06$6.00–$10.00$8.40--
$15.00Mar 19$8.30$12.00$10.15$7.38 09/11$6.50–$10.15$8.30--
$15.00Apr 16$8.20$12.30$10.25$6.55 08/28$6.80–$10.25$8.20--
$15.50Sep 25$9.40$11.20$10.30--$10.30–$10.30—$9.404
$17.50Oct 16$11.10$14.60$12.85$7.67 09/09$7.25–$12.85$11.10--
$17.50Jan 15$11.00$14.60$12.80$9.73 09/15$8.10–$12.80$11.00--
$17.50Mar 19$10.60$14.60$12.60$8.70 08/20$8.40–$12.60$10.60--
$17.50Apr 16$10.60$14.70$12.65$9.15 09/09$8.80–$12.65$10.60--
$19.00Sep 25$12.00$16.00$14.00$8.98 08/12$8.25–$14.00$12.00--
$20.00Oct 16$13.60$17.10$15.35$9.77 07/30$9.70–$15.35$13.60--
$20.00Jan 15$13.20$17.10$15.15$11.28 07/29$10.30–$15.15$13.20--
$20.00Mar 19$13.10$17.10$15.10$10.20 08/14$10.90–$15.10$13.10--
$20.00Apr 16$13.10$17.10$15.10$11.45 09/08$10.80–$15.10$13.10--
$21.00Sep 25$13.90$18.10$16.00$13.15 09/15$10.20–$16.00$13.90--
$25.00Oct 16$18.60$22.10$20.35$15.80 09/09$14.60–$20.35$18.60--
$25.00Jan 15$18.20$22.10$20.15$15.50 07/27$14.90–$20.15$18.20--
$25.00Mar 19$18.10$22.10$20.10$16.00 09/11$15.45–$20.10$18.10--
$30.00Mar 19$23.00$27.10$25.05$21.00 07/27$19.90–$25.05$23.00--
$55.00Jan 15$48.20$52.10$50.15$44.90 08/20$43.80–$50.15$48.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,751
Total Puts 1,444
Put/Call Ratio 0.25
Net Difference 4,307

Prior's Put/Call Breakdown

Total Calls 1,493
Total Puts 2,723
Put/Call Ratio 1.82
Net Difference -1,230

Prior 7-Day Put/Call Summary

Total Calls 6,030
Total Puts 5,043
Average Put/Call Ratio 0.86
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All